시장 데이터를 불러오는 중
전체 종목
iShares Asia 50 ETF 과거 주가
iShares Asia 50 ETF · AIA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Asia 50 ETF · AIA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188,352 | ₩188,754 | ₩187,241 | ₩187,977 | -0.20% | 18.6만 |
| 2026.10.08 | ₩188,151 | ₩188,459 | ₩184,765 | ₩186,036 | -1.12% | 44.7만 |
| 2026.10.07 | ₩190,267 | ₩191,324 | ₩189,383 | ₩190,722 | +0.24% | 18.9만 |
| 2026.10.06 | ₩195,193 | ₩195,461 | ₩193,372 | ₩193,600 | -0.82% | 30만 |
| 2026.10.05 | ₩195,474 | ₩197,067 | ₩195,246 | ₩196,585 | +0.57% | 184.7만 |
| 2026.10.02 | ₩193,252 | ₩194,336 | ₩192,529 | ₩193,667 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,989 | ₩191,592 | ₩189,249 | ₩191,512 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,699 | ₩191,980 | ₩189,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,320 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩192,208 | ₩193,091 | ₩191,230 | ₩192,864 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,846 | ₩192,529 | ₩189,557 | ₩192,020 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,426 | ₩194,564 | ₩192,355 | ₩193,640 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,877 | ₩192,877 | ₩190,749 | ₩191,578 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,791 | ₩194,805 | ₩191,712 | ₩192,435 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,644 | ₩197,335 | ₩194,644 | ₩196,839 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,747 | ₩195,581 | ₩193,024 | ₩195,421 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩187,188 | ₩188,192 | ₩186,679 | ₩188,151 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩187,241 | ₩188,486 | ₩187,081 | ₩187,844 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,929 | ₩186,277 | ₩182,462 | ₩183,640 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,738 | ₩184,738 | ₩183,105 | ₩183,546 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,493 | ₩185,153 | ₩182,609 | ₩183,747 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,544 | ₩190,039 | ₩188,915 | ₩189,330 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩188,044 | ₩188,232 | ₩186,411 | ₩186,625 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,766 | ₩192,649 | ₩190,521 | ₩191,257 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,797 | ₩193,814 | ₩192,368 | ₩192,890 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,406 | ₩192,422 | ₩188,406 | ₩192,422 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩185,139 | ₩186,773 | ₩183,734 | ₩186,558 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,550 | ₩185,581 | ₩184,550 | ₩185,541 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,943 | ₩187,201 | ₩184,604 | ₩185,474 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩186,237 | ₩186,920 | ₩184,979 | ₩185,608 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,933 | ₩188,205 | ₩184,992 | ₩185,514 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,906 | ₩186,947 | ₩185,220 | ₩186,585 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,862 | ₩186,438 | ₩185,273 | ₩185,621 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,751 | ₩185,447 | ₩184,002 | ₩185,340 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,533 | ₩183,533 | ₩181,003 | ₩182,181 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,736 | ₩187,897 | ₩185,581 | ₩185,769 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,439 | ₩185,166 | ₩183,172 | ₩184,778 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,644 | ₩184,885 | ₩182,489 | ₩183,573 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,998 | ₩184,015 | ₩180,401 | ₩181,003 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,870 | ₩190,240 | ₩187,870 | ₩188,299 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,358 | ₩187,509 | ₩185,166 | ₩185,969 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,952 | ₩187,763 | ₩184,912 | ₩186,210 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,795 | ₩185,795 | ₩184,363 | ₩185,220 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩182,168 | ₩182,797 | ₩181,324 | ₩181,927 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩180,093 | ₩180,722 | ₩179,343 | ₩180,146 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,873 | ₩181,873 | ₩178,807 | ₩181,043 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,844 | ₩181,043 | ₩177,081 | ₩179,624 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,917 | ₩183,961 | ₩181,793 | ₩182,060 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,949 | ₩184,698 | ₩180,722 | ₩184,176 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,358 | ₩179,812 | ₩175,340 | ₩179,370 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,994 | ₩182,248 | ₩176,759 | ₩178,660 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,927 | ₩176,559 | ₩171,565 | ₩176,224 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩169,249 | ₩172,730 | ₩166,157 | ₩167,188 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩170,039 | ₩172,623 | ₩168,526 | ₩170,976 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩178,111 | ₩178,205 | ₩172,998 | ₩175,287 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,857 | ₩178,058 | ₩175,220 | ₩175,568 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩180,012 | ₩181,619 | ₩178,138 | ₩180,213 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,691 | ₩181,873 | ₩179,691 | ₩181,177 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,297 | ₩182,971 | ₩180,414 | ₩182,502 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,322 | ₩178,874 | ₩176,077 | ₩176,492 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,963 | ₩176,773 | ₩169,731 | ₩174,135 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,620 | ₩179,423 | ₩176,545 | ₩177,509 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,868 | ₩184,256 | ₩179,396 | ₩182,636 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,793 | ₩183,091 | ₩180,829 | ₩182,342 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,936 | ₩181,297 | ₩178,232 | ₩178,526 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩185,220 | ₩186,625 | ₩184,042 | ₩185,836 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,367 | ₩186,746 | ₩184,858 | ₩185,943 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,963 | ₩185,059 | ₩180,508 | ₩184,832 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,431 | ₩182,596 | ₩179,303 | ₩180,976 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,662 | ₩187,683 | ₩185,662 | ₩186,893 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,435 | ₩184,912 | ₩176,773 | ₩179,798 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,403 | ₩185,822 | ₩182,368 | ₩182,569 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,786 | ₩189,852 | ₩186,505 | ₩189,637 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩184,162 | ₩186,157 | ₩180,949 | ₩186,050 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,529 | ₩186,893 | ₩182,060 | ₩184,738 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩192,007 | ₩192,355 | ₩186,143 | ₩188,031 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,866 | ₩188,874 | ₩184,912 | ₩187,255 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,295 | ₩190,146 | ₩185,943 | ₩186,036 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,963 | ₩201,900 | ₩200,012 | ₩201,030 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,505 | ₩200,240 | ₩196,505 | ₩199,678 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,694 | ₩195,273 | ₩190,655 | ₩190,882 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,346 | ₩194,497 | ₩189,892 | ₩190,133 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,868 | ₩195,260 | ₩192,984 | ₩195,246 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,388 | ₩189,597 | ₩185,862 | ₩188,700 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩180,026 | ₩188,071 | ₩180,026 | ₩187,683 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩180,200 | ₩184,069 | ₩178,192 | ₩178,379 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩188,004 | ₩188,339 | ₩176,733 | ₩182,824 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,881 | ₩185,407 | ₩182,181 | ₩183,359 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,344 | ₩186,947 | ₩177,790 | ₩178,272 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,797 | ₩196,050 | ₩190,936 | ₩195,166 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩201,137 | ₩201,137 | ₩197,362 | ₩199,289 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,597 | ₩201,913 | ₩198,781 | ₩201,699 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩195,287 | ₩199,356 | ₩194,564 | ₩197,910 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,552 | ₩192,502 | ₩189,865 | ₩190,534 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩187,000 | ₩191,217 | ₩185,943 | ₩190,829 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩191,016 | ₩191,565 | ₩188,085 | ₩189,959 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,554 | ₩189,129 | ₩185,554 | ₩188,513 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,601 | ₩181,418 | ₩179,530 | ₩179,664 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,660 | ₩182,181 | ₩178,178 | ₩181,284 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,715 | ₩179,356 | ₩175,514 | ₩179,356 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,810 | ₩177,308 | ₩172,061 | ₩175,380 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,852 | ₩179,905 | ₩175,006 | ₩176,933 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩177,014 | ₩178,272 | ₩175,501 | ₩176,853 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,743 | ₩184,858 | ₩182,355 | ₩184,510 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,548 | ₩184,095 | ₩179,959 | ₩183,185 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,383 | ₩180,441 | ₩175,019 | ₩177,964 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩184,069 | ₩185,862 | ₩183,627 | ₩185,273 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,552 | ₩184,055 | ₩181,378 | ₩183,988 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,471 | ₩181,471 | ₩178,085 | ₩178,754 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,968 | ₩181,605 | ₩178,473 | ₩181,445 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,712 | ₩174,376 | ₩171,686 | ₩173,386 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,504 | ₩170,829 | ₩167,897 | ₩168,834 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,759 | ₩169,356 | ₩166,518 | ₩167,710 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,805 | ₩167,161 | ₩163,613 | ₩166,505 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,497 | ₩164,497 | ₩162,181 | ₩163,118 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩163,118 | ₩164,176 | ₩162,315 | ₩163,480 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩166,237 | ₩166,505 | ₩165,180 | ₩165,862 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩164,202 | ₩165,956 | ₩163,547 | ₩165,541 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,927 | ₩162,703 | ₩158,901 | ₩160,521 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩161,043 | ₩163,587 | ₩161,043 | ₩163,346 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,913 | ₩162,261 | ₩158,714 | ₩158,714 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩161,244 | ₩161,793 | ₩160,468 | ₩161,445 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,257 | ₩163,721 | ₩161,257 | ₩161,887 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,276 | ₩159,932 | ₩157,897 | ₩159,062 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,549 | ₩158,460 | ₩156,867 | ₩157,897 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,970 | ₩158,299 | ₩155,729 | ₩158,165 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,271 | ₩154,805 | ₩151,191 | ₩154,444 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩153,172 | ₩153,962 | ₩152,636 | ₩153,065 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,709 | ₩152,944 | ₩149,986 | ₩152,610 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,908 | ₩154,323 | ₩151,565 | ₩153,373 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,547 | ₩144,805 | ₩141,405 | ₩144,497 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,864 | ₩144,470 | ₩142,395 | ₩143,332 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩138,005 | ₩142,971 | ₩137,764 | ₩141,391 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,721 | ₩145,515 | ₩143,199 | ₩143,774 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,786 | ₩142,235 | ₩136,666 | ₩142,101 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,464 | ₩139,705 | ₩135,769 | ₩136,666 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,557 | ₩139,972 | ₩137,951 | ₩138,594 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,847 | ₩142,529 | ₩139,223 | ₩139,249 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,809 | ₩146,759 | ₩144,671 | ₩145,595 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,466 | ₩145,407 | ₩143,145 | ₩144,524 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,648 | ₩148,071 | ₩144,711 | ₩146,599 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,836 | ₩146,117 | ₩141,512 | ₩142,047 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,270 | ₩148,754 | ₩143,533 | ₩147,951 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,718 | ₩150,588 | ₩147,857 | ₩147,871 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,909 | ₩151,097 | ₩149,611 | ₩150,468 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩148,152 | ₩150,120 | ₩148,152 | ₩149,236 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,943 | ₩147,282 | ₩143,386 | ₩143,747 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,237 | ₩146,237 | ₩142,958 | ₩143,158 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩148,152 | ₩149,758 | ₩147,737 | ₩149,196 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,295 | ₩151,271 | ₩146,264 | ₩147,589 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩141,030 | ₩147,014 | ₩139,865 | ₩146,652 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,833 | ₩144,243 | ₩140,709 | ₩143,051 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩145,073 | ₩146,599 | ₩141,512 | ₩144,109 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,425 | ₩150,561 | ₩145,970 | ₩148,178 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩145,086 | ₩147,938 | ₩141,980 | ₩146,652 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩153,065 | ₩156,679 | ₩153,065 | ₩155,608 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,639 | ₩158,138 | ₩156,331 | ₩157,991 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩160,240 | ₩160,240 | ₩155,688 | ₩157,777 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,530 | ₩159,571 | ₩158,232 | ₩159,182 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,367 | ₩157,603 | ₩155,287 | ₩156,826 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,390 | ₩154,859 | ₩152,784 | ₩153,306 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,391 | ₩155,273 | ₩151,204 | ₩155,273 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,338 | ₩151,793 | ₩150,521 | ₩151,793 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,896 | ₩152,556 | ₩150,401 | ₩151,445 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,414 | ₩151,512 | ₩148,393 | ₩150,320 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩150,173 | ₩151,739 | ₩148,299 | ₩151,378 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,850 | ₩153,078 | ₩149,370 | ₩150,240 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩150,039 | ₩151,954 | ₩149,089 | ₩151,793 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,567 | ₩148,928 | ₩147,523 | ₩148,379 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,291 | ₩148,460 | ₩146,184 | ₩148,031 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,725 | ₩146,947 | ₩144,725 | ₩146,947 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,476 | ₩144,176 | ₩141,726 | ₩142,248 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,746 | ₩146,746 | ₩142,342 | ₩143,038 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,523 | ₩147,643 | ₩144,497 | ₩146,291 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,818 | ₩146,746 | ₩144,792 | ₩146,130 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,620 | ₩149,316 | ₩145,608 | ₩146,398 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,431 | ₩151,552 | ₩147,215 | ₩149,838 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩151,070 | ₩151,365 | ₩149,812 | ₩151,083 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,616 | ₩148,794 | ₩147,482 | ₩148,754 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,270 | ₩145,113 | ₩144,189 | ₩144,738 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,506 | ₩145,247 | ₩143,078 | ₩144,939 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,520 | ₩143,975 | ₩142,810 | ₩143,252 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,887 | ₩143,426 | ₩141,324 | ₩142,328 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,557 | ₩140,213 | ₩138,835 | ₩139,022 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,873 | ₩142,034 | ₩140,628 | ₩141,391 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,847 | ₩142,355 | ₩141,338 | ₩141,512 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,946 | ₩140,267 | ₩139,397 | ₩140,173 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,856 | ₩141,017 | ₩139,691 | ₩139,986 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,290 | ₩142,034 | ₩139,290 | ₩141,793 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,527 | ₩139,477 | ₩138,245 | ₩139,383 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,219 | ₩138,446 | ₩137,670 | ₩138,272 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩139,075 | ₩139,075 | ₩138,098 | ₩138,326 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,504 | ₩140,213 | ₩139,397 | ₩139,919 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩138,018 | ₩138,580 | ₩137,134 | ₩138,446 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,725 | ₩136,251 | ₩134,725 | ₩136,117 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,829 | ₩130,923 | ₩130,334 | ₩130,535 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩131,150 | ₩131,418 | ₩130,923 | ₩131,137 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,865 | ₩130,588 | ₩129,772 | ₩130,521 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,370 | ₩129,999 | ₩129,183 | ₩129,959 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩128,112 | ₩128,634 | ₩127,897 | ₩128,500 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,746 | ₩127,697 | ₩126,572 | ₩127,697 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,469 | ₩127,469 | ₩126,559 | ₩127,027 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,341 | ₩126,773 | ₩125,341 | ₩126,264 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,421 | ₩125,983 | ₩125,059 | ₩125,059 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,765 | ₩124,926 | ₩122,797 | ₩122,904 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,640 | ₩124,363 | ₩122,918 | ₩123,614 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,473 | ₩128,473 | ₩126,920 | ₩126,987 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,986 | ₩130,026 | ₩127,389 | ₩127,536 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,665 | ₩129,919 | ₩128,768 | ₩129,718 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩130,133 | ₩131,699 | ₩129,919 | ₩131,311 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩129,129 | ₩129,611 | ₩128,647 | ₩129,450 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,307 | ₩130,454 | ₩129,638 | ₩130,254 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,731 | ₩130,347 | ₩129,531 | ₩129,772 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,420 | ₩128,420 | ₩127,630 | ₩128,152 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,657 | ₩128,781 | ₩127,442 | ₩128,768 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,339 | ₩128,701 | ₩127,630 | ₩128,540 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,201 | ₩128,487 | ₩127,134 | ₩128,005 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,335 | ₩127,831 | ₩127,282 | ₩127,576 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩127,081 | ₩127,831 | ₩126,786 | ₩127,295 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,385 | ₩126,840 | ₩124,872 | ₩126,786 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,390 | ₩126,398 | ₩124,390 | ₩126,385 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,985 | ₩124,752 | ₩121,753 | ₩123,975 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,272 | ₩128,460 | ₩123,868 | ₩124,163 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩126,104 | ₩126,893 | ₩125,474 | ₩126,331 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,974 | ₩127,670 | ₩126,063 | ₩126,853 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩129,035 | ₩130,227 | ₩128,165 | ₩128,567 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,861 | ₩131,499 | ₩128,433 | ₩130,093 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,891 | ₩132,904 | ₩130,013 | ₩130,695 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩133,145 | ₩133,279 | ₩132,302 | ₩132,757 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,476 | ₩133,145 | ₩132,248 | ₩132,663 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,583 | ₩133,078 | ₩131,847 | ₩133,011 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,263 | ₩129,999 | ₩127,549 | ₩129,932 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩132,034 | ₩132,436 | ₩130,240 | ₩130,776 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,869 | ₩132,717 | ₩130,735 | ₩132,074 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,485 | ₩132,248 | ₩130,642 | ₩130,655 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩134,015 | ₩134,310 | ₩133,092 | ₩134,015 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,636 | ₩132,891 | ₩131,847 | ₩132,489 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,904 | ₩133,573 | ₩132,610 | ₩132,837 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,394 | ₩135,501 | ₩133,988 | ₩134,859 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,503 | ₩133,801 | ₩132,476 | ₩133,640 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,654 | ₩133,828 | ₩133,092 | ₩133,814 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,244 | ₩131,579 | ₩131,070 | ₩131,325 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩129,035 | ₩130,267 | ₩129,035 | ₩129,986 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,861 | ₩129,424 | ₩127,456 | ₩128,098 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,294 | ₩130,334 | ₩129,343 | ₩129,343 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩130,160 | ₩131,699 | ₩130,160 | ₩131,325 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,322 | ₩129,049 | ₩127,322 | ₩128,781 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,303 | ₩129,691 | ₩128,112 | ₩128,500 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,353 | ₩128,487 | ₩126,947 | ₩127,938 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,765 | ₩127,054 | ₩124,243 | ₩125,622 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,960 | ₩127,804 | ₩126,104 | ₩127,335 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,928 | ₩129,142 | ₩121,418 | ₩122,061 | -5.33% | 45만 |
|---|